DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03630 | $0.04099 | $0.03209 | $0.04092 | $3,698.50 | $690,864 |
| 2017-11-02 | $0.04097 | $0.04118 | $0.03241 | $0.03583 | $2,977.17 | $605,155 |
| 2017-11-03 | $0.03574 | $0.03962 | $0.02459 | $0.02829 | $7,574.89 | $478,573 |
| 2017-11-04 | $0.02822 | $0.02967 | $0.02677 | $0.02696 | $2,353.49 | $456,418 |
| 2017-11-05 | $0.02692 | $0.02955 | $0.02608 | $0.02646 | $2,428.82 | $448,359 |
| 2017-11-06 | $0.02652 | $0.03539 | $0.02500 | $0.02640 | $1,882.85 | $447,778 |
| 2017-11-07 | $0.02636 | $0.02855 | $0.02468 | $0.02730 | $5,761.73 | $463,513 |
| 2017-11-08 | $0.02722 | $0.03477 | $0.02690 | $0.02849 | $4,311.92 | $484,179 |
| 2017-11-09 | $0.02847 | $0.03521 | $0.02723 | $0.02889 | $760.80 | $491,391 |
| 2017-11-10 | $0.02901 | $0.03004 | $0.02419 | $0.02733 | $287.57 | $465,189 |
| 2017-11-11 | $0.02720 | $0.03201 | $0.02397 | $0.02989 | $3,784.97 | $509,334 |
| 2017-11-12 | $0.02987 | $0.03107 | $0.02080 | $0.02461 | $3,740.00 | $419,731 |
| 2017-11-13 | $0.02465 | $0.03167 | $0.02044 | $0.02392 | $6,119.22 | $408,329 |
| 2017-11-14 | $0.02397 | $0.02571 | $0.02286 | $0.02286 | $1,467.99 | $390,548 |
| 2017-11-15 | $0.02287 | $0.02381 | $0.01643 | $0.02187 | $7,856.63 | $374,033 |
| 2017-11-16 | $0.02199 | $0.02298 | $0.01874 | $0.01943 | $4,486.95 | $332,584 |
| 2017-11-17 | $0.01940 | $0.02424 | $0.01784 | $0.02322 | $3,435.34 | $397,901 |
| 2017-11-18 | $0.02314 | $0.02476 | $0.01862 | $0.02469 | $4,897.44 | $423,460 |
| 2017-11-19 | $0.02465 | $0.02984 | $0.02357 | $0.02681 | $6,403.53 | $460,170 |
| 2017-11-20 | $0.02679 | $0.02735 | $0.02296 | $0.02537 | $3,954.68 | $435,868 |
| 2017-11-21 | $0.02537 | $0.03213 | $0.02378 | $0.02578 | $2,205.73 | $443,267 |
| 2017-11-22 | $0.02584 | $0.03205 | $0.02522 | $0.03003 | $7,231.02 | $516,802 |
| 2017-11-23 | $0.02992 | $0.04341 | $0.02814 | $0.02814 | $12,515.50 | $484,685 |
| 2017-11-24 | $0.02809 | $0.03326 | $0.02786 | $0.03322 | $2,793.30 | $572,703 |
| 2017-11-25 | $0.03315 | $0.03671 | $0.03162 | $0.03214 | $4,526.15 | $554,689 |
| 2017-11-26 | $0.03213 | $0.04015 | $0.02282 | $0.02888 | $9,265.66 | $498,859 |
| 2017-11-27 | $0.02889 | $0.03384 | $0.02401 | $0.03272 | $12,239.00 | $565,557 |
| 2017-11-28 | $0.03280 | $0.03678 | $0.02771 | $0.03154 | $7,650.72 | $545,783 |
| 2017-11-29 | $0.03151 | $0.04255 | $0.02913 | $0.03462 | $10,165.20 | $599,492 |
| 2017-11-30 | $0.03515 | $0.03771 | $0.02822 | $0.03457 | $6,005.66 | $599,215 |